CTCP Sông Đà Cao Cường (scl)

29.60
0.10
(0.34%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2025-03-31) 		0.60 2.07% 739,000 0 0
26
29.60
29.60
2 tháng
(2025-03-03) 		2.10 7.64% 1,343,600 0 0
26
29.60
29.60
3 tháng
(2025-02-03) 		5.18 21.23% 1,836,129 0 0
24.25
29.60
29.60
6 tháng
(2024-11-01) 		7.68 35.06% 2,381,865 0 0
21.92
29.60
29.60
12 tháng
(2024-05-06) 		-3.82 -11.42% 5,773,439 0 0
20.92
33.75
29.60
24 tháng
(2023-05-11) 		21.19 251.94% 14,478,944 0 0
8.33
33.75
29.60
36 tháng
(2022-05-16) 		21.25 254.60% 18,618,525 0 0
5.56
33.75
29.60
60 tháng
(2020-05-26) 		28.36 2,286.68% 47,969,903 -8,128 -0.2
1.24
33.75
29.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/07/2024
27.67
 15,500 27.75 27.83 27.58 0 0 0
09/07/2024
27.92
 99,965 27.92 28.17 27.92 0 0 0
08/07/2024
28.33
 40,208 28.50 28.50 28.08 0 0 0
05/07/2024
28.42
 47,900 28.33 28.50 28.25 0 0 0
04/07/2024
28.67
 24,142 28.50 28.75 28.33 0 0 0
03/07/2024
28.58
 27,300 28.83 28.92 28.58 0 0 0
02/07/2024
28.83
 5,308 28.75 28.83 28.67 0 0 0
01/07/2024
28.58
 700 28.58 28.58 28.58 0 0 0
28/06/2024
28.67
 17,300 28.83 29.50 28.67 0 0 0
27/06/2024
29
 4,503 29.17 29.17 28.33 0 0 0
26/06/2024
27.75
 15,624 27.83 28 26.83 0 0 0
25/06/2024
28
 49,808 28.33 28.33 27.50 0 0 0
24/06/2024
28.75
 72,205 28.33 29.50 27.50 0 0 0
21/06/2024
29.58
 130,539 30.33 30.42 29 0 0 0
20/06/2024
30.42
 64,600 30.92 30.92 30.25 0 0 0
19/06/2024
30.83
 14,497 30.83 31 30.83 0 0 0
18/06/2024
30.92
 9,300 31.08 31.17 30.92 0 0 0
17/06/2024
31.08
 19,600 30.83 31.17 30.83 0 0 0
14/06/2024
31.17
 35,331 30.83 31.50 30.83 0 0 0
13/06/2024
31.42
 91,531 31.33 31.67 27 0 0 0
12/06/2024
31.50
 43,901 31.33 32.08 31.33 0 0 0
11/06/2024
32.33
 33,512 32 32.33 32 0 0 0
10/06/2024
32.08
 151,512 31.58 32.17 31.58 0 0 0
07/06/2024
31.58
 9,534 31.75 31.75 31.50 0 0 0
06/06/2024
31.67
 15,755 31.58 31.67 31.42 0 0 0
05/06/2024
31.33
 55,102 32.50 32.58 31.25 0 0 0
04/06/2024
31.83
 28,071 31.75 31.92 31.50 0 0 0
03/06/2024
31.67
 36,548 31.42 32 31 0 0 0
31/05/2024
32
 30,268 32 32.25 31.92 0 0 0
30/05/2024
32
 21,675 31.67 32 31.67 0 0 0
29/05/2024
32
 5,694 32.33 32.33 31.92 0 0 0
28/05/2024
31.83
 13,608 31.67 32.33 31.67 0 0 0
27/05/2024
31.67
 41,160 31.67 31.83 31 0 0 0
24/05/2024
31.67
 20,802 31.67 31.67 31.08 0 0 0
23/05/2024
32
 15,450 31.17 32 31.17 0 0 0
22/05/2024
30.83
 15,283 30.92 31.17 30.83 0 0 0
21/05/2024
30.83
 18,727 30.83 31 30.50 0 0 0
20/05/2024
31
 26,532 31.08 31.17 30.83 0 0 0
17/05/2024
31.17
 30,605 31.17 31.50 30.83 0 0 0
16/05/2024
31.25
 11,858 31.17 31.33 31.17 0 0 0
15/05/2024
31.42
 10,346 31.25 31.50 30.83 0 0 0
14/05/2024
31.50
 6,982 31.08 31.67 30.92 0 0 0
13/05/2024
31.25
 56,889 31.08 32.33 30.83 0 0 0
10/05/2024
30.83
 102,408 32.33 32.33 30.42 0 0 0
09/05/2024
32.25
 42,862 33.83 34.17 31.92 0 0 0
08/05/2024
33.75
 17,008 33.25 33.75 32.83 0 0 0
07/05/2024
33.33
 29,754 33.33 33.50 33.08 0 0 0
06/05/2024
33.42
 22,564 33 33.75 33 0 0 0
03/05/2024
33
 62,461 32.42 33.33 32.42 0 0 0
02/05/2024
32.50
 55,506 31.67 32.83 31.25 0 0 0
26/04/2024
30.92
 16,611 30.75 30.92 30.58 0 0 0
25/04/2024
30.83
 15,900 30.83 30.83 30.33 0 0 0
24/04/2024
30.42
 52,632 30.33 30.50 30.17 0 0 0
23/04/2024
30.67
 39,041 31.33 31.33 30.08 0 0 0
22/04/2024
30.25
 38,408 31.67 31.67 30.25 0 0 0
19/04/2024
29.83
 34,048 30.42 30.42 29.58 0 0 0
17/04/2024
30.42
 68,834 30.83 31.08 30 0 0 0
16/04/2024
31.67
 54,493 31.25 31.67 30.17 0 0 0
15/04/2024
30.83
 144,041 32.17 32.17 30.08 0 0 0
12/04/2024
32
 24,472 31.83 32.17 31.58 0 0 0
11/04/2024
32
 54,936 33.17 33.17 31.67 0 0 0
10/04/2024
32.83
 54,799 32 33.25 31.67 0 0 0
09/04/2024
32
 58,972 31.50 32.50 31.33 0 0 0
08/04/2024
31.50
 22,206 30.42 31.50 30.42 0 0 0
05/04/2024
30.83
 24,261 30.42 30.83 29.58 0 0 0
04/04/2024
30.42
 71,971 30.83 31.50 30 0 0 0
03/04/2024
30.67
 93,744 30 31 30 0 0 0
02/04/2024
29.58
 174,301 27.50 30 27.50 0 0 0
01/04/2024
28.08
 118,578 26.50 28.08 26.50 0 0 0
29/03/2024
26.67
 196,013 25.67 27.17 25.67 0 0 0
28/03/2024
26.50
 46,840 27.25 27.25 25.25 0 0 0
27/03/2024
26.17
 81,510 26.58 26.58 25.67 0 0 0
26/03/2024
25.75
 41,203 27.25 27.25 25.42 0 0 0
25/03/2024
25.83
 31,200 27.17 27.17 25.50 0 0 0
22/03/2024
25.75
 32,449 27.33 27.33 25.08 0 0 0
21/03/2024
25.58
 64,620 27.42 27.42 25 0 0 0
20/03/2024
25.75
 284,419 26.58 26.58 24.92 0 0 0
19/03/2024
26.75
 95,906 27 27.42 25 0 0 0
18/03/2024
26.50
 109,700 27.42 27.42 25.50 0 0 0
15/03/2024
26.67
 39,757 27 27 25 0 0 0
14/03/2024
27.42
 42,021 27.50 27.92 26.67 0 0 0
13/03/2024
27.50
 58,446 27.75 28.17 27.50 0 0 0
12/03/2024
27.75
 477,000 26.67 27.75 26.33 0 0 0
11/03/2024
26.50
 197,170 26.75 26.75 23.42 0 0 0
08/03/2024
27.08
 100,791 27.50 27.50 26.75 0 0 0
07/03/2024
27.33
 73,293 26.58 27.83 26.58 0 0 0
06/03/2024
26.67
 90,835 26.67 26.67 25.83 0 0 0
05/03/2024
26.58
 367,173 24.25 26.67 24.17 0 0 0
04/03/2024
24.92
 147,234 23.08 25 23.08 0 0 0
01/03/2024
23.08
 8,174 22.58 23.08 22.58 0 0 0
29/02/2024
22.50
 18,442 22.50 22.58 22.50 0 0 0
28/02/2024
22.50
 2,346 22.50 22.50 22.50 0 0 0
27/02/2024
22.67
 14,600 22.58 22.92 22.25 0 0 0
26/02/2024
22.50
 34,052 22.50 22.83 21.67 0 0 0
23/02/2024
22.50
 13,060 22.75 23 22.42 0 0 0
22/02/2024
22.92
 31,140 22.50 23.17 22.50 0 0 0
21/02/2024
22.33
 6,237 22.33 22.33 22.33 0 0 0
20/02/2024
22.33
 41,019 22.25 22.58 22.17 0 0 0
19/02/2024
22.50
 16,323 22.17 22.50 22.17 0 0 0
16/02/2024
22.42
 253,589 23.25 23.67 20.83 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |